New Zealand markets closed

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0000-0.0400 (-3.85%)
At close: 04:00PM EDT
1.0200 +0.02 (+2.00%)
After hours: 07:49PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.98001.04000.98001.00001.000016,700
27 Mar 20240.97501.05000.96001.02001.020019,100
26 Mar 20241.05001.05000.95400.99500.995067,100
25 Mar 20241.06001.06501.00001.01001.010062,400
22 Mar 20241.07001.07001.01001.07001.070031,000
21 Mar 20241.04001.10201.02401.05001.050021,600
20 Mar 20241.04001.10001.00001.04001.040056,700
19 Mar 20240.96001.08000.96001.06001.060049,500
18 Mar 20240.93001.02000.93000.97000.970032,400
15 Mar 20240.93000.97000.93000.93000.930054,400
14 Mar 20241.05001.05000.93100.97000.9700122,600
13 Mar 20241.10001.10000.95001.05001.0500122,200
12 Mar 20241.22001.22001.06001.12001.120060,700
11 Mar 20241.23001.24001.15001.20001.200053,300
08 Mar 20241.11001.20301.06001.18001.1800108,500
07 Mar 20241.07001.10001.00001.06001.0600127,100
06 Mar 20241.20001.27001.05201.12001.1200267,000
05 Mar 20240.98001.29000.95001.17001.1700704,300
04 Mar 20240.95000.97000.91000.96900.969087,100
01 Mar 20240.94000.94000.90200.91800.918014,300
29 Feb 20240.94000.94000.90000.91600.916027,900
28 Feb 20240.92000.92000.88000.91000.910018,500
27 Feb 20240.90200.92600.90000.90000.900011,500
26 Feb 20240.88600.91500.88000.90600.906021,000
23 Feb 20240.90000.90000.87700.89600.896023,400
22 Feb 20240.86000.90000.86000.88100.881012,400
21 Feb 20240.89200.90000.86000.86500.865012,800
20 Feb 20240.89000.90000.85100.90000.900050,900
16 Feb 20240.92000.93000.85000.85000.850019,000
15 Feb 20240.88200.93000.86000.88300.883037,600
14 Feb 20240.95000.96700.87000.90000.900011,500
13 Feb 20240.92000.93000.88000.90900.909014,000
12 Feb 20240.98000.98000.90000.92000.920037,000
09 Feb 20240.93000.93000.86000.91900.91908,700
08 Feb 20240.87000.95000.87000.94000.940015,400
07 Feb 20240.91000.91000.86000.88300.883043,300
06 Feb 20240.87900.91000.87800.89100.891011,200
05 Feb 20240.88000.92000.86900.86900.869014,200
02 Feb 20240.88200.93000.87200.87500.87509,100
01 Feb 20240.90000.90000.86000.87100.871012,100
31 Jan 20240.89000.90000.86000.86000.86004,800
30 Jan 20240.87000.90000.86000.87300.873019,000
29 Jan 20240.84000.90000.84000.87000.870026,800
26 Jan 20240.93000.93000.74000.81000.810091,100
25 Jan 20240.92000.93000.90000.90500.905014,900
24 Jan 20240.90000.92000.88000.92000.920023,600
23 Jan 20240.93000.93000.88000.88400.884033,800
22 Jan 20240.90000.92100.89000.89100.891015,100
19 Jan 20240.90500.90900.88500.88700.887012,600
18 Jan 20240.90800.93000.90000.91000.91005,800
17 Jan 20240.93000.93000.88000.93000.930035,600
16 Jan 20240.97000.97000.93100.93300.933027,600
12 Jan 20240.98000.99700.94000.97400.974014,000
11 Jan 20240.99700.99700.93000.93000.930054,200
10 Jan 20240.96000.99700.95000.98900.989085,300
09 Jan 20240.99000.99700.96000.98000.980023,900
08 Jan 20240.95000.99700.91000.99000.990066,400
05 Jan 20240.99500.99500.92000.95000.950026,000
04 Jan 20240.94000.97700.91000.97700.977052,600
03 Jan 20240.92400.94000.89000.93300.933065,100
02 Jan 20240.92400.95500.88300.92000.920065,500
29 Dec 20230.90500.97000.87300.89000.8900104,000
28 Dec 20230.88000.92000.87100.89000.890055,500
27 Dec 20230.90100.91900.86100.88500.885058,500
26 Dec 20230.92400.95000.86700.90100.901042,900
22 Dec 20230.91000.92400.88000.90200.902063,400
21 Dec 20230.89200.97000.88000.90000.900096,000
20 Dec 20231.00001.00000.84200.84200.8420150,300
19 Dec 20230.97001.01000.92000.96000.960085,800
18 Dec 20231.02001.03500.96101.00001.000072,700
15 Dec 20231.04001.06000.98501.00001.000041,900
14 Dec 20231.02001.10001.00001.05001.050095,100
13 Dec 20231.00001.03000.96001.03001.030047,700
12 Dec 20231.02001.02600.96600.99000.990066,300
11 Dec 20231.05001.05001.00001.00001.0000304,300
08 Dec 20231.11001.11001.03001.07001.070066,200
07 Dec 20231.10001.14401.07001.11001.1100114,100
06 Dec 20231.11001.11001.02001.06001.060070,700
05 Dec 20231.03001.05501.01001.04001.040053,100
04 Dec 20231.14001.15001.02001.03001.0300105,800
01 Dec 20231.21001.21001.10001.12001.1200102,000
30 Nov 20231.13001.22001.08001.21001.210090,200
29 Nov 20231.08001.25001.00001.17001.1700210,800
28 Nov 20230.97001.08000.97001.07001.0700127,900
27 Nov 20230.99001.03000.96001.00001.000085,300
24 Nov 20231.11001.11001.00001.03301.033036,200
22 Nov 20231.08001.08000.99001.05001.0500202,900
21 Nov 20231.24001.24001.06001.09001.0900432,400
20 Nov 20231.71001.92001.14001.39001.39004,617,400
17 Nov 20231.48201.75001.40001.69001.690052,600
16 Nov 20231.52001.52001.40001.48001.48009,100
15 Nov 20231.40001.59001.40001.50001.500037,500
14 Nov 20231.37001.46001.35001.40001.400023,100
13 Nov 20231.46001.46001.32301.36001.360035,400
10 Nov 20231.48001.48001.45001.46001.46008,400
09 Nov 20231.60001.60001.41001.41101.411040,700
08 Nov 20231.74001.75001.54001.56001.560047,700
07 Nov 20231.76001.80901.66801.72001.720019,800
06 Nov 20231.89002.00001.78001.80001.800060,100
03 Nov 20231.64002.00001.61201.92001.920056,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...